Swiss - Delayed Quote CHF
Quaero Capital Infras Secs A-CHF Acc (0P00017BED.SW)
At close: October 24 at 10:00 PM GMT+2
Currency in CHF Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 24, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
Oct 23, 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
Oct 22, 2024 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | - |
Oct 21, 2024 | 172.14 | 172.14 | 172.14 | 172.14 | 172.14 | - |
Oct 18, 2024 | 173.09 | 173.09 | 173.09 | 173.09 | 173.09 | - |
Oct 17, 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
Oct 16, 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 172.94 | - |
Oct 15, 2024 | 172.11 | 172.11 | 172.11 | 172.11 | 172.11 | - |
Oct 14, 2024 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | - |
Oct 11, 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - |
Oct 10, 2024 | 168.47 | 168.47 | 168.47 | 168.47 | 168.47 | - |
Oct 9, 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - |
Oct 8, 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | - |
Oct 7, 2024 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | - |
Oct 3, 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | - |
Oct 2, 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | - |
Oct 1, 2024 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | - |
Sep 30, 2024 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | - |
Sep 27, 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
Sep 26, 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
Sep 25, 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 169.54 | - |
Sep 24, 2024 | 170.13 | 170.13 | 170.13 | 170.13 | 170.13 | - |
Sep 23, 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
Sep 20, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
Sep 19, 2024 | 168.21 | 168.21 | 168.21 | 168.21 | 168.21 | - |
Sep 18, 2024 | 169.16 | 169.16 | 169.16 | 169.16 | 169.16 | - |
Sep 17, 2024 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
Sep 16, 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - |
Sep 13, 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | - |
Sep 12, 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
Sep 11, 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - |
Sep 10, 2024 | 169.07 | 169.07 | 169.07 | 169.07 | 169.07 | - |
Sep 9, 2024 | 168.47 | 168.47 | 168.47 | 168.47 | 168.47 | - |
Sep 6, 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
Sep 5, 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | - |
Sep 4, 2024 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | - |
Sep 3, 2024 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | - |
Sep 2, 2024 | 166.49 | 166.49 | 166.49 | 166.49 | 166.49 | - |
Aug 30, 2024 | 166.48 | 166.48 | 166.48 | 166.48 | 166.48 | - |
Aug 29, 2024 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | - |
Aug 28, 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
Aug 27, 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | - |
Aug 26, 2024 | 164.37 | 164.37 | 164.37 | 164.37 | 164.37 | - |
Aug 23, 2024 | 164.17 | 164.17 | 164.17 | 164.17 | 164.17 | - |
Aug 22, 2024 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | - |
Aug 21, 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
Aug 20, 2024 | 162.32 | 162.32 | 162.32 | 162.32 | 162.32 | - |
Aug 19, 2024 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | - |
Aug 16, 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
Aug 14, 2024 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | - |
Aug 13, 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
Aug 12, 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
Aug 9, 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
Aug 8, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
Aug 7, 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | - |
Aug 6, 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
Aug 5, 2024 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - |
Aug 2, 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
Jul 31, 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
Jul 30, 2024 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | - |
Jul 29, 2024 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | - |
Jul 26, 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
Jul 25, 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
Jul 24, 2024 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | - |
Jul 23, 2024 | 163.17 | 163.17 | 163.17 | 163.17 | 163.17 | - |
Jul 22, 2024 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | - |
Jul 18, 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | - |
Jul 17, 2024 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | - |
Jul 16, 2024 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | - |
Jul 15, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
Jul 12, 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | - |
Jul 11, 2024 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | - |
Jul 10, 2024 | 161.43 | 161.43 | 161.43 | 161.43 | 161.43 | - |
Jul 9, 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
Jul 8, 2024 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | - |
Jul 5, 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | - |
Jul 4, 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
Jul 3, 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
Jul 2, 2024 | 158.91 | 158.91 | 158.91 | 158.91 | 158.91 | - |
Jul 1, 2024 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | - |
Jun 28, 2024 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | - |
Jun 27, 2024 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | - |
Jun 26, 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | - |
Jun 25, 2024 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | - |
Jun 24, 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | - |
Jun 21, 2024 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | - |
Jun 20, 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
Jun 19, 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
Jun 18, 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
Jun 17, 2024 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | - |
Jun 14, 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
Jun 13, 2024 | 159.14 | 159.14 | 159.14 | 159.14 | 159.14 | - |
Jun 12, 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
Jun 11, 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
Jun 10, 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
Jun 7, 2024 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | - |
Jun 6, 2024 | 162.09 | 162.09 | 162.09 | 162.09 | 162.09 | - |
Jun 5, 2024 | 161.71 | 161.71 | 161.71 | 161.71 | 161.71 | - |
Jun 4, 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - |
Jun 3, 2024 | 160.07 | 160.07 | 160.07 | 160.07 | 160.07 | - |
May 31, 2024 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | - |
May 30, 2024 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | - |
May 29, 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
May 28, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
May 27, 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | - |
May 23, 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
May 22, 2024 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | - |
May 21, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
May 17, 2024 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
May 16, 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | - |
May 15, 2024 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | - |
May 14, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
May 13, 2024 | 159.17 | 159.17 | 159.17 | 159.17 | 159.17 | - |
May 10, 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | - |
May 8, 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
May 7, 2024 | 157.69 | 157.69 | 157.69 | 157.69 | 157.69 | - |
May 6, 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 156.37 | - |
May 3, 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
May 2, 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | - |
Apr 30, 2024 | 154.28 | 154.28 | 154.28 | 154.28 | 154.28 | - |
Apr 29, 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
Apr 25, 2024 | 154.71 | 154.71 | 154.71 | 154.71 | 154.71 | - |
Apr 24, 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | - |
Apr 23, 2024 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | - |
Apr 22, 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | - |
Apr 19, 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | - |
Apr 18, 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
Apr 17, 2024 | 153.11 | 153.11 | 153.11 | 153.11 | 153.11 | - |
Apr 16, 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - |
Apr 15, 2024 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | - |
Apr 12, 2024 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
Apr 11, 2024 | 154.97 | 154.97 | 154.97 | 154.97 | 154.97 | - |
Apr 10, 2024 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | - |
Apr 9, 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
Apr 8, 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | - |
Apr 5, 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - |
Apr 4, 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | - |
Apr 3, 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
Apr 2, 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
Mar 28, 2024 | 160.77 | 160.77 | 160.77 | 160.77 | 160.77 | - |
Mar 27, 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
Mar 26, 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
Mar 25, 2024 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | - |
Mar 22, 2024 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | - |
Mar 21, 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
Mar 20, 2024 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | - |
Mar 19, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
Mar 18, 2024 | 158.01 | 158.01 | 158.01 | 158.01 | 158.01 | - |
Mar 15, 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
Mar 14, 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | - |
Mar 13, 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
Mar 12, 2024 | 159.18 | 159.18 | 159.18 | 159.18 | 159.18 | - |
Mar 11, 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
Mar 8, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
Mar 7, 2024 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | - |
Mar 6, 2024 | 159.31 | 159.31 | 159.31 | 159.31 | 159.31 | - |
Mar 5, 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
Mar 4, 2024 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | - |
Mar 1, 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 158.84 | - |
Feb 29, 2024 | 158.59 | 158.59 | 158.59 | 158.59 | 158.59 | - |
Feb 28, 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | - |
Feb 27, 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - |
Feb 26, 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | - |
Feb 23, 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
Feb 22, 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | - |
Feb 21, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
Feb 20, 2024 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
Feb 19, 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
Feb 16, 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
Feb 15, 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
Feb 14, 2024 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | - |
Feb 13, 2024 | 156.81 | 156.81 | 156.81 | 156.81 | 156.81 | - |
Feb 12, 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
Feb 9, 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | - |
Feb 8, 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
Feb 7, 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 158.84 | - |
Feb 6, 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - |
Feb 5, 2024 | 159.21 | 159.21 | 159.21 | 159.21 | 159.21 | - |
Feb 2, 2024 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | - |
Feb 1, 2024 | 160.27 | 160.27 | 160.27 | 160.27 | 160.27 | - |
Jan 31, 2024 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
Jan 30, 2024 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | - |
Jan 26, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
Jan 24, 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
Jan 23, 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | - |
Jan 22, 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
Jan 19, 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
Jan 18, 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
Jan 17, 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | - |
Jan 16, 2024 | 161.79 | 161.79 | 161.79 | 161.79 | 161.79 | - |
Jan 15, 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | - |
Jan 12, 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
Jan 11, 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | - |
Jan 10, 2024 | 163.33 | 163.33 | 163.33 | 163.33 | 163.33 | - |
Jan 9, 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
Jan 8, 2024 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | - |
Dec 29, 2023 | 163.33 | 163.33 | 163.33 | 163.33 | 163.33 | - |
Dec 28, 2023 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
Dec 27, 2023 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | - |
Dec 22, 2023 | 163.13 | 163.13 | 163.13 | 163.13 | 163.13 | - |
Dec 21, 2023 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
Dec 20, 2023 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | - |
Dec 19, 2023 | 162.82 | 162.82 | 162.82 | 162.82 | 162.82 | - |
Dec 18, 2023 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | - |
Dec 15, 2023 | 164.23 | 164.23 | 164.23 | 164.23 | 164.23 | - |
Dec 14, 2023 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | - |
Dec 13, 2023 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
Dec 12, 2023 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | - |
Dec 11, 2023 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | - |
Dec 8, 2023 | 164.21 | 164.21 | 164.21 | 164.21 | 164.21 | - |
Dec 7, 2023 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
Dec 6, 2023 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | - |
Dec 5, 2023 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | - |
Dec 4, 2023 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | - |
Dec 1, 2023 | 163.13 | 163.13 | 163.13 | 163.13 | 163.13 | - |
Nov 30, 2023 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | - |
Nov 29, 2023 | 160.09 | 160.09 | 160.09 | 160.09 | 160.09 | - |
Nov 28, 2023 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
Nov 27, 2023 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - |
Nov 23, 2023 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | - |
Nov 22, 2023 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
Nov 21, 2023 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | - |
Nov 20, 2023 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | - |
Nov 17, 2023 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | - |
Nov 16, 2023 | 157.39 | 157.39 | 157.39 | 157.39 | 157.39 | - |
Nov 15, 2023 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | - |
Nov 14, 2023 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
Nov 13, 2023 | 154.78 | 154.78 | 154.78 | 154.78 | 154.78 | - |
Nov 10, 2023 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
Nov 9, 2023 | 154.47 | 154.47 | 154.47 | 154.47 | 154.47 | - |
Nov 8, 2023 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
Nov 7, 2023 | 154.49 | 154.49 | 154.49 | 154.49 | 154.49 | - |
Nov 6, 2023 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
Nov 3, 2023 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | - |
Nov 2, 2023 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | - |
Oct 31, 2023 | 150.69 | 150.69 | 150.69 | 150.69 | 150.69 | - |
Oct 30, 2023 | 149.08 | 149.08 | 149.08 | 149.08 | 149.08 | - |
Oct 27, 2023 | 148.43 | 148.43 | 148.43 | 148.43 | 148.43 | - |
Oct 26, 2023 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
Oct 25, 2023 | 148.93 | 148.93 | 148.93 | 148.93 | 148.93 | - |
Related Tickers
FELIX Fidelity Advisor Semiconductors I
95.65
+1.38%
FSELX Fidelity Select Semiconductors
35.40
+1.37%
FIKGX Fidelity Advisor Semiconductors Z
95.91
+1.37%
FELTX Fidelity Advisor Semiconductors M
82.34
+1.37%
FELAX Fidelity Advisor Semiconductors A
88.32
+1.37%
FELCX Fidelity Advisor Semiconductors C
70.37
+1.35%
RYSIX Rydex Electronics Inv
442.08
+1.24%
RYELX Rydex Electronics A
401.53
+1.24%
RYSAX Rydex Electronics H
389.05
+1.23%
RYSCX Rydex Electronics C
338.61
+1.23%
UOPSX ProFunds UltraNASDAQ-100 Fund
75.30
+1.17%
UOPIX ProFunds UltraNASDAQ-100 Fund
109.24
+1.17%
BPTRX Baron Partners Retail
167.08
+1.16%
BPTUX Baron Partners R6
174.30
+1.16%
BPTIX Baron Partners Institutional
174.33
+1.16%
RYVYX Rydex NASDAQ-100 2x Strategy H
553.22
+1.15%
RYVLX Rydex NASDAQ-100 2x Strategy A
553.39
+1.15%
RYCCX Rydex NASDAQ-100 2x Strategy C
398.07
+1.14%
QSTAX Quantified STF Advisor
17.04
+1.07%
QSTFX Quantified STF Investor
18.03
+1.07%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
33.73
+0.78%
NWHQX Nationwide Bailard Tech & Sci M
34.07
+0.77%
NWHOX Nationwide Bailard Tech & Sci A
30.28
+0.77%
FGJMX Fidelity Advisor Communication ServicesI
107.27
+0.75%
FBMPX Fidelity Select Communication Services Portfolio
107.30
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FGKMX Fidelity Advisor Communication ServicesZ
108.02
+0.75%
FGHMX Fidelity Advisor Communication ServicesC
101.46
+0.74%
FGDMX Fidelity Advisor Communication ServicesA
105.63
+0.74%
FGEMX Fidelity Advisor Communication ServicesM
104.34
+0.74%
NWHTX Nationwide Bailard Tech & Sci R6
33.91
+0.74%
INPIX ProFunds Internet UltraSector Inv
47.64
+0.74%
INPSX ProFunds Internet UltraSector Svc
30.38
+0.73%
BIOPX Baron Opportunity Fund
45.66
+0.73%
BIOIX Baron Opportunity Fund
48.72
+0.72%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
44.77
+0.72%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
45.07
+0.72%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
43.75
+0.71%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
42.40
+0.71%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
43.88
+0.71%
BIOUX Baron Opportunity Fund
48.77
+0.70%
FATIX Fidelity Advisor Technology Fund
140.84
+0.68%
FADTX Fidelity Advisor Technology A
124.59
+0.68%
FIKHX Fidelity Advisor Technology Z
140.94
+0.68%
FATEX Fidelity Advisor Technology Fund
113.07
+0.68%
FTHCX Fidelity Advisor Technology C
90.95
+0.68%
FSPTX Fidelity Select Technology
37.33
+0.67%
PGKAX PGIM Jennison Technology A
26.94
+0.67%
PGKCX PGIM Jennison Technology C
25.61
+0.67%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.40
+0.66%
PGKRX PGIM Jennison Technology R6
27.45
+0.66%
BGSIX BlackRock Technology Opportunities Fund
73.93
+0.63%
BGSAX BlackRock Technology Opportunities Fund
66.92
+0.62%
BSTSX BlackRock Technology Opportunities Svc
68.60
+0.62%
BTEKX BlackRock Technology Opportunities K
74.15
+0.61%
BGSCX BlackRock Technology Opportunities Fund
52.81
+0.61%
BGSRX BlackRock Technology Opportunities Fund
66.80
+0.60%
LGRCX Loomis Sayles Growth Fund
21.74
+0.60%
OTPSX ProFunds NASDAQ-100 Svc
33.61
+0.60%
OTPIX ProFunds NASDAQ-100 Inv
43.80
+0.60%
UANQX Victory Nasdaq 100 Index Fund
50.77
+0.59%
ASLGX American Century Select R5
127.38
+0.59%
ASLDX American Century Select Fund G Class
129.25
+0.59%
USNQX Victory Nasdaq 100 Index Fund
51.07
+0.59%
TWCIX American Century Select Fund
122.65
+0.59%
UINQX Victory Nasdaq 100 Index Fund
51.12
+0.59%
URNQX Victory Nasdaq 100 Index Fund
51.14
+0.59%
ASERX American Century Select R
112.96
+0.59%
TWCAX American Century Select Fund
116.51
+0.59%
ASDEX American Century Select R6
128.53
+0.59%
LSGRX Loomis Sayles Growth Y
29.16
+0.59%
ACILX American Century Heritage G
30.89
0.00%
ASLWX American Century Select Y
128.74
+0.59%
LGRNX Loomis Sayles Growth Fund
29.25
+0.58%
TWSIX American Century Select Fund
127.37
+0.58%
FBCJX Fidelity Advisor Blue Chip Grow
216.09
+0.58%
FBCKX Fidelity Advisor Blue Chip Grow
216.10
+0.58%
BFGFX Baron Focused Growth Fund
41.51
+0.58%
RYCOX Rydex NASDAQ-100 C
60.59
+0.58%
FBGKX Fidelity Blue Chip Growth Fund
217.34
+0.58%
BFGIX Baron Focused Growth Fund
43.47
+0.58%
ATHGX American Century Heritage R5
29.57
0.00%
BFGUX Baron Focused Growth Fund
43.50
+0.58%
FBCHX Fidelity Advisor Blue Chip Grow
215.98
+0.58%
FBCEX Fidelity Advisor Blue Chip Grow
216.04
+0.58%
FBCCX Fidelity Advisor Blue Chip Growth A
216.06
+0.58%
RYOCX Rydex NASDAQ-100 Inv
85.39
+0.58%
FBGRX Fidelity Blue Chip Growth Fund
216.09
+0.58%
TWHIX American Century Heritage Fund
26.15
0.00%
LGRRX Loomis Sayles Growth Fund
26.18
+0.58%
ACSLX American Century Select C
92.61
+0.58%
CGOCX Columbia Small Cap Growth C
17.59
+0.57%
RYHOX Rydex NASDAQ-100 H
75.77
+0.57%
RYATX Rydex NASDAQ-100 A
75.79
+0.57%
WIREX Wireless
19.44
+0.57%
UCNQX Victory Nasdaq 100 Index Fund
49.49
+0.57%
FCHKX Fidelity Advisor China Region C
39.13
+0.57%
ALGYX Alger Focus Equity Y
76.60
+0.56%
FNCMX Fidelity Nasdaq Composite Index
235.81
+0.56%
ATHDX American Century Heritage R6
30.37
0.00%